Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2010
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2010-12-31 | $21.05 | $78.81 | 552,600 | — | — |
| 2010-12-30 | $21.19 | $79.31 | 358,650 | — | — |
| 2010-12-29 | $21.27 | $79.61 | 544,050 | — | — |
| 2010-12-28 | $21.09 | $78.94 | 719,850 | — | — |
| 2010-12-27 | $21.07 | $78.89 | 441,750 | — | — |
| 2010-12-23 | $21.03 | $78.71 | 478,350 | — | — |
| 2010-12-22 | $20.93 | $78.36 | 948,000 | — | — |
| 2010-12-21 | $21.33 | $79.83 | 771,150 | — | — |
| 2010-12-20 | $21.18 | $79.29 | 430,650 | — | — |
| 2010-12-17 | $21.17 | $79.24 | 933,750 | — | — |
| 2010-12-16 | $21.11 | $79.04 | 724,800 | — | — |
| 2010-12-15 | $20.93 | $78.34 | 929,400 | — | — |
| 2010-12-14 | $21.29 | $79.71 | 778,800 | — | — |
| 2010-12-13 | $21.15 | $79.16 | 579,150 | — | — |
| 2010-12-10 | $21.31 | $79.14 | 832,500 | — | — |
| 2010-12-09 | $21.27 | $78.99 | 924,000 | — | — |
| 2010-12-08 | $21.15 | $78.57 | 1,457,550 | — | — |
| 2010-12-07 | $21.39 | $79.46 | 5,322,450 | — | — |
| 2010-12-06 | $21.44 | $79.63 | 1,485,900 | — | — |
| 2010-12-03 | $21.32 | $79.19 | 1,873,950 | — | — |
| 2010-12-02 | $21.17 | $78.64 | 3,331,050 | — | — |
| 2010-12-01 | $20.25 | $75.22 | 1,250,700 | — | — |
| 2010-11-30 | $19.78 | $73.47 | 1,296,000 | — | — |
| 2010-11-29 | $19.97 | $74.16 | 759,750 | — | — |
| 2010-11-26 | $20.19 | $75.00 | 164,700 | — | — |
| 2010-11-24 | $20.26 | $75.25 | 582,600 | — | — |
| 2010-11-23 | $19.89 | $73.89 | 736,350 | — | — |
| 2010-11-22 | $20.12 | $74.73 | 497,850 | — | — |
| 2010-11-19 | $20.11 | $74.68 | 518,250 | — | — |
| 2010-11-18 | $20.16 | $74.88 | 985,350 | — | — |
| 2010-11-17 | $19.85 | $73.74 | 879,300 | — | — |
| 2010-11-16 | $19.57 | $72.70 | 762,750 | — | — |
| 2010-11-15 | $19.87 | $73.79 | 943,800 | — | — |
| 2010-11-12 | $19.85 | $73.71 | 832,500 | — | — |
| 2010-11-11 | $20.02 | $74.36 | 1,254,300 | — | — |
| 2010-11-10 | $20.28 | $75.32 | 644,400 | — | — |
| 2010-11-09 | $20.27 | $75.30 | 358,350 | — | — |
| 2010-11-08 | $20.33 | $75.50 | 419,550 | — | — |
| 2010-11-05 | $20.47 | $76.02 | 411,000 | — | — |
| 2010-11-04 | $20.53 | $76.24 | 470,550 | — | — |
| 2010-11-03 | $20.25 | $75.22 | 507,900 | — | — |
| 2010-11-02 | $20.20 | $75.03 | 565,950 | — | — |
| 2010-11-01 | $19.90 | $73.91 | 603,600 | — | — |
| 2010-10-29 | $20.06 | $74.51 | 858,750 | — | — |
| 2010-10-28 | $19.92 | $73.99 | 823,500 | — | — |
| 2010-10-27 | $19.75 | $73.34 | 693,900 | — | — |
| 2010-10-26 | $19.71 | $73.22 | 741,900 | — | — |
| 2010-10-25 | $19.79 | $73.49 | 1,008,450 | — | — |
| 2010-10-22 | $19.65 | $72.97 | 614,550 | — | — |
| 2010-10-21 | $19.59 | $72.75 | 562,200 | — | — |
| 2010-10-20 | $19.67 | $73.04 | 602,550 | — | — |
| 2010-10-19 | $19.47 | $72.33 | 631,500 | — | — |
| 2010-10-18 | $19.65 | $72.97 | 370,500 | — | — |
| 2010-10-15 | $19.59 | $72.75 | 476,400 | — | — |
| 2010-10-14 | $19.44 | $72.20 | 647,250 | — | — |
| 2010-10-13 | $19.51 | $72.45 | 756,150 | — | — |
| 2010-10-12 | $19.40 | $72.05 | 769,800 | — | — |
| 2010-10-11 | $19.60 | $72.80 | 1,150,350 | — | — |
| 2010-10-08 | $19.52 | $72.50 | 561,450 | — | — |
| 2010-10-07 | $19.46 | $72.28 | 747,000 | — | — |
| 2010-10-06 | $19.36 | $71.91 | 781,500 | — | — |
| 2010-10-05 | $19.33 | $71.78 | 631,500 | — | — |
| 2010-10-04 | $19.22 | $71.39 | 1,741,650 | — | — |
| 2010-10-01 | $19.21 | $71.36 | 1,078,500 | — | — |
| 2010-09-30 | $19.07 | $70.84 | 1,721,700 | — | — |
| 2010-09-29 | $19.13 | $71.04 | 995,550 | — | — |
| 2010-09-28 | $19.16 | $71.16 | 1,570,350 | — | — |
| 2010-09-27 | $19.19 | $71.29 | 745,350 | — | — |
| 2010-09-24 | $19.11 | $70.96 | 583,650 | — | — |
| 2010-09-23 | $18.64 | $69.23 | 465,300 | — | — |
| 2010-09-22 | $18.76 | $69.68 | 764,250 | — | — |
| 2010-09-21 | $18.78 | $69.75 | 887,550 | — | — |
| 2010-09-20 | $18.92 | $70.27 | 558,600 | — | — |
| 2010-09-17 | $18.63 | $69.18 | 881,850 | — | — |
| 2010-09-16 | $18.54 | $68.86 | 769,800 | — | — |
| 2010-09-15 | $18.67 | $69.33 | 951,450 | — | — |
| 2010-09-14 | $18.84 | $69.97 | 895,350 | — | — |
| 2010-09-13 | $19.13 | $71.04 | 1,130,100 | — | — |
| 2010-09-10 | $19.03 | $70.05 | 1,193,100 | — | — |
| 2010-09-09 | $18.77 | $69.09 | 731,400 | — | — |
| 2010-09-08 | $18.48 | $68.04 | 724,350 | — | — |
| 2010-09-07 | $18.49 | $68.08 | 691,650 | — | — |
| 2010-09-03 | $18.70 | $68.85 | 1,179,750 | — | — |
| 2010-09-02 | $18.53 | $68.23 | 1,404,750 | — | — |
| 2010-09-01 | $18.67 | $68.72 | 1,603,650 | — | — |
| 2010-08-31 | $18.40 | $67.74 | 1,416,150 | — | — |
| 2010-08-30 | $18.14 | $66.78 | 388,500 | — | — |
| 2010-08-27 | $18.35 | $67.57 | 738,150 | — | — |
| 2010-08-26 | $18.23 | $67.13 | 643,950 | — | — |
| 2010-08-25 | $18.35 | $67.57 | 780,000 | — | — |
| 2010-08-24 | $18.22 | $67.08 | 617,700 | — | — |
| 2010-08-23 | $18.29 | $67.32 | 729,900 | — | — |
| 2010-08-20 | $18.30 | $67.37 | 540,150 | — | — |
| 2010-08-19 | $18.49 | $68.06 | 932,250 | — | — |
| 2010-08-18 | $18.56 | $68.33 | 853,950 | — | — |
| 2010-08-17 | $18.55 | $68.31 | 1,251,150 | — | — |
| 2010-08-16 | $18.00 | $66.27 | 545,550 | — | — |
| 2010-08-13 | $17.92 | $65.97 | 789,450 | — | — |
| 2010-08-12 | $17.73 | $65.26 | 418,050 | — | — |
| 2010-08-11 | $17.91 | $65.95 | 814,950 | — | — |
| 2010-08-10 | $18.21 | $67.05 | 556,800 | — | — |
| 2010-08-09 | $18.27 | $67.25 | 679,050 | — | — |
| 2010-08-06 | $17.95 | $66.10 | 817,500 | — | — |
| 2010-08-05 | $18.17 | $66.88 | 688,200 | — | — |
| 2010-08-04 | $18.13 | $66.73 | 771,300 | — | — |
| 2010-08-03 | $17.96 | $66.12 | 1,788,000 | — | — |
| 2010-08-02 | $18.10 | $66.64 | 1,245,600 | — | — |
| 2010-07-30 | $17.97 | $66.17 | 545,400 | — | — |
| 2010-07-29 | $18.01 | $66.32 | 1,181,700 | — | — |
| 2010-07-28 | $18.21 | $67.05 | 1,639,800 | — | — |
| 2010-07-27 | $19.03 | $70.05 | 1,110,300 | — | — |
| 2010-07-26 | $18.87 | $69.48 | 1,284,000 | — | — |
| 2010-07-23 | $18.67 | $68.75 | 1,346,850 | — | — |
| 2010-07-22 | $18.18 | $66.93 | 1,107,450 | — | — |
| 2010-07-21 | $17.71 | $65.19 | 672,000 | — | — |
| 2010-07-20 | $17.87 | $65.78 | 1,005,300 | — | — |
| 2010-07-19 | $17.76 | $65.38 | 692,850 | — | — |
| 2010-07-16 | $17.73 | $65.26 | 694,500 | — | — |
| 2010-07-15 | $18.21 | $67.03 | 806,850 | — | — |
| 2010-07-14 | $18.26 | $67.23 | 497,850 | — | — |
| 2010-07-13 | $18.21 | $67.03 | 680,100 | — | — |
| 2010-07-12 | $17.99 | $66.24 | 513,750 | — | — |
| 2010-07-09 | $17.90 | $65.90 | 345,750 | — | — |
| 2010-07-08 | $17.81 | $65.58 | 711,450 | — | — |
| 2010-07-07 | $17.60 | $64.80 | 977,100 | — | — |
| 2010-07-06 | $17.13 | $63.08 | 1,059,750 | — | — |
| 2010-07-02 | $16.83 | $61.97 | 915,750 | — | — |
| 2010-07-01 | $16.86 | $62.07 | 1,039,200 | — | — |
| 2010-06-30 | $16.96 | $62.44 | 1,197,000 | — | — |
| 2010-06-29 | $17.08 | $62.88 | 1,000,650 | — | — |
| 2010-06-28 | $17.73 | $65.29 | 615,750 | — | — |
| 2010-06-25 | $17.53 | $64.53 | 1,064,850 | — | — |
| 2010-06-24 | $17.39 | $64.04 | 456,300 | — | — |
| 2010-06-23 | $17.55 | $64.62 | 513,300 | — | — |
| 2010-06-22 | $17.82 | $65.61 | 1,263,600 | — | — |
| 2010-06-21 | $18.03 | $66.37 | 1,883,850 | — | — |
| 2010-06-18 | $17.67 | $65.04 | 898,050 | — | — |
| 2010-06-17 | $17.74 | $65.31 | 592,950 | — | — |
| 2010-06-16 | $17.74 | $65.31 | 651,450 | — | — |
| 2010-06-15 | $17.65 | $64.97 | 910,800 | — | — |
| 2010-06-14 | $17.30 | $63.69 | 1,083,150 | — | — |
| 2010-06-11 | $17.43 | $64.16 | 941,100 | — | — |
| 2010-06-10 | $17.49 | $63.79 | 1,504,500 | — | — |
| 2010-06-09 | $17.34 | $63.23 | 1,471,950 | — | — |
| 2010-06-08 | $17.24 | $62.87 | 1,934,100 | — | — |
| 2010-06-07 | $16.91 | $61.65 | 931,350 | — | — |
| 2010-06-04 | $17.01 | $62.02 | 991,050 | — | — |
| 2010-06-03 | $17.42 | $63.52 | 774,300 | — | — |
| 2010-06-02 | $17.29 | $63.04 | 803,250 | — | — |
| 2010-06-01 | $16.92 | $61.70 | 1,034,400 | — | — |
| 2010-05-28 | $17.43 | $63.55 | 1,275,300 | — | — |
| 2010-05-27 | $17.11 | $62.40 | 1,113,750 | — | — |
| 2010-05-26 | $16.65 | $60.70 | 951,450 | — | — |
| 2010-05-25 | $16.63 | $60.65 | 1,429,050 | — | — |
| 2010-05-24 | $16.79 | $61.24 | 704,700 | — | — |
| 2010-05-21 | $16.93 | $61.72 | 1,046,100 | — | — |
| 2010-05-20 | $16.83 | $61.38 | 1,049,250 | — | — |
| 2010-05-19 | $17.43 | $63.57 | 988,950 | — | — |
| 2010-05-18 | $17.57 | $64.06 | 1,138,950 | — | — |
| 2010-05-17 | $17.93 | $65.39 | 1,236,750 | — | — |
| 2010-05-14 | $17.91 | $65.30 | 819,750 | — | — |
| 2010-05-13 | $18.19 | $66.32 | 813,300 | — | — |
| 2010-05-12 | $18.11 | $66.05 | 1,397,250 | — | — |
| 2010-05-11 | $18.09 | $65.98 | 718,950 | — | — |
| 2010-05-10 | $18.09 | $65.98 | 1,341,600 | — | — |
| 2010-05-07 | $17.65 | $64.35 | 2,346,900 | — | — |
| 2010-05-06 | $17.58 | $64.11 | 1,941,450 | — | — |
| 2010-05-05 | $17.95 | $65.44 | 1,033,650 | — | — |
| 2010-05-04 | $18.09 | $65.98 | 1,047,000 | — | — |
| 2010-05-03 | $18.51 | $67.48 | 1,009,500 | — | — |
| 2010-04-30 | $18.33 | $66.83 | 1,360,650 | — | — |
| 2010-04-29 | $18.29 | $66.71 | 1,077,000 | — | — |
| 2010-04-28 | $18.23 | $66.46 | 1,062,300 | — | — |
| 2010-04-27 | $18.06 | $65.86 | 1,876,950 | — | — |
| 2010-04-26 | $18.15 | $66.20 | 924,150 | — | — |
| 2010-04-23 | $18.16 | $66.22 | 1,082,400 | — | — |
| 2010-04-22 | $18.12 | $66.07 | 413,550 | — | — |
| 2010-04-21 | $18.05 | $65.81 | 714,300 | — | — |
| 2010-04-20 | $18.09 | $65.95 | 559,950 | — | — |
| 2010-04-19 | $17.92 | $65.35 | 905,700 | — | — |
| 2010-04-16 | $17.93 | $65.39 | 1,303,500 | — | — |
| 2010-04-15 | $18.06 | $65.86 | 1,859,400 | — | — |
| 2010-04-14 | $17.60 | $64.18 | 1,165,650 | — | — |
| 2010-04-13 | $17.59 | $64.15 | 685,050 | — | — |
| 2010-04-12 | $17.73 | $64.64 | 732,900 | — | — |
| 2010-04-09 | $17.89 | $65.25 | 1,044,150 | — | — |
| 2010-04-08 | $17.60 | $64.18 | 711,300 | — | — |
| 2010-04-07 | $17.92 | $65.35 | 574,050 | — | — |
| 2010-04-06 | $17.87 | $65.18 | 412,200 | — | — |
| 2010-04-05 | $17.85 | $65.10 | 540,600 | — | — |
| 2010-04-01 | $17.81 | $64.96 | 502,800 | — | — |
| 2010-03-31 | $17.69 | $64.52 | 943,500 | — | — |
| 2010-03-30 | $17.77 | $64.81 | 755,550 | — | — |
| 2010-03-29 | $17.66 | $64.40 | 778,050 | — | — |
| 2010-03-26 | $17.39 | $63.40 | 772,650 | — | — |
| 2010-03-25 | $17.23 | $62.82 | 474,000 | — | — |
| 2010-03-24 | $17.51 | $63.86 | 710,850 | — | — |
| 2010-03-23 | $17.60 | $64.18 | 570,000 | — | — |
| 2010-03-22 | $17.55 | $64.01 | 867,300 | — | — |
| 2010-03-19 | $17.68 | $64.47 | 1,955,700 | — | — |
| 2010-03-18 | $17.48 | $63.74 | 1,247,850 | — | — |
| 2010-03-17 | $17.22 | $62.79 | 664,050 | — | — |
| 2010-03-16 | $17.09 | $62.33 | 701,850 | — | — |
| 2010-03-15 | $16.78 | $61.19 | 651,150 | — | — |
| 2010-03-12 | $16.98 | $61.92 | 632,400 | — | — |
| 2010-03-11 | $16.95 | $61.82 | 724,800 | — | — |
| 2010-03-10 | $16.84 | $60.92 | 662,550 | — | — |
| 2010-03-09 | $16.78 | $60.70 | 561,000 | — | — |
| 2010-03-08 | $16.77 | $60.68 | 377,700 | — | — |
| 2010-03-05 | $16.69 | $60.39 | 700,200 | — | — |
| 2010-03-04 | $16.59 | $60.03 | 686,400 | — | — |
| 2010-03-03 | $16.60 | $60.05 | 1,065,750 | — | — |
| 2010-03-02 | $16.70 | $60.41 | 1,719,150 | — | — |
| 2010-03-01 | $16.79 | $60.75 | 789,450 | — | — |
| 2010-02-26 | $16.70 | $60.41 | 1,182,450 | — | — |
| 2010-02-25 | $16.78 | $60.70 | 939,750 | — | — |
| 2010-02-24 | $16.74 | $60.56 | 1,106,700 | — | — |
| 2010-02-23 | $16.71 | $60.46 | 1,481,550 | — | — |
| 2010-02-22 | $16.91 | $61.19 | 427,500 | — | — |
| 2010-02-19 | $16.97 | $61.40 | 614,550 | — | — |
| 2010-02-18 | $16.83 | $60.87 | 917,100 | — | — |
| 2010-02-17 | $16.90 | $61.14 | 756,000 | — | — |
| 2010-02-16 | $16.75 | $60.58 | 983,700 | — | — |
| 2010-02-12 | $16.41 | $59.38 | 1,439,400 | — | — |
| 2010-02-11 | $16.29 | $58.94 | 695,400 | — | — |
| 2010-02-10 | $16.15 | $58.41 | 960,900 | — | — |
| 2010-02-09 | $16.17 | $58.49 | 920,850 | — | — |
| 2010-02-08 | $16.15 | $58.44 | 965,100 | — | — |
| 2010-02-05 | $16.47 | $59.57 | 2,238,150 | — | — |
| 2010-02-04 | $16.31 | $58.99 | 1,813,650 | — | — |
| 2010-02-03 | $16.35 | $59.16 | 969,900 | — | — |
| 2010-02-02 | $16.53 | $59.81 | 1,143,750 | — | — |
| 2010-02-01 | $16.35 | $59.14 | 1,313,700 | — | — |
| 2010-01-29 | $16.34 | $59.11 | 2,069,250 | — | — |
| 2010-01-28 | $16.67 | $60.32 | 1,432,800 | — | — |
| 2010-01-27 | $16.51 | $59.72 | 2,019,900 | — | — |
| 2010-01-26 | $16.71 | $60.46 | 1,411,200 | — | — |
| 2010-01-25 | $16.80 | $60.78 | 1,078,950 | — | — |
| 2010-01-22 | $16.67 | $60.29 | 1,614,600 | — | — |
| 2010-01-21 | $16.77 | $60.66 | 3,157,200 | — | — |
| 2010-01-20 | $16.36 | $59.18 | 1,296,900 | — | — |
| 2010-01-19 | $16.39 | $59.28 | 718,200 | — | — |
| 2010-01-15 | $16.17 | $58.49 | 860,400 | — | — |
| 2010-01-14 | $16.23 | $58.73 | 1,018,350 | — | — |
| 2010-01-13 | $16.19 | $58.58 | 1,037,550 | — | — |
| 2010-01-12 | $16.18 | $58.53 | 1,924,200 | — | — |
| 2010-01-11 | $16.01 | $57.91 | 1,470,000 | — | — |
| 2010-01-08 | $16.01 | $57.91 | 1,145,850 | — | — |
| 2010-01-07 | $16.07 | $58.12 | 1,277,250 | — | — |
| 2010-01-06 | $16.23 | $58.70 | 1,229,850 | — | — |
| 2010-01-05 | $16.20 | $58.61 | 1,271,550 | — | — |
| 2010-01-04 | $16.40 | $59.33 | 1,277,100 | — | — |